UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
16.90
-0.24 (-1.40%)
Jul 24, 2025, 4:00 PM - Market closed
UMH Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 17.20 | 17.20 | 16.89 | 16.90 | 16.90 | -1.40% | 271,667 |
| Jul 23, 2025 | 17.15 | 17.17 | 16.98 | 17.14 | 17.14 | -0.12% | 309,282 |
| Jul 22, 2025 | 16.94 | 17.23 | 16.94 | 17.16 | 17.16 | 1.30% | 399,005 |
| Jul 21, 2025 | 17.02 | 17.20 | 16.90 | 16.94 | 16.94 | 0.18% | 351,793 |
| Jul 18, 2025 | 16.98 | 17.03 | 16.77 | 16.91 | 16.91 | - | 379,086 |
| Jul 17, 2025 | 16.87 | 17.06 | 16.87 | 16.91 | 16.91 | -0.06% | 318,634 |
| Jul 16, 2025 | 16.79 | 16.96 | 16.65 | 16.92 | 16.92 | 1.56% | 368,347 |
| Jul 15, 2025 | 17.04 | 17.11 | 16.66 | 16.66 | 16.66 | -2.29% | 313,933 |
| Jul 14, 2025 | 17.02 | 17.18 | 16.98 | 17.05 | 17.05 | -0.29% | 239,885 |
| Jul 11, 2025 | 16.97 | 17.11 | 16.86 | 17.10 | 17.10 | 0.06% | 234,699 |
| Jul 10, 2025 | 17.01 | 17.25 | 16.92 | 17.09 | 17.09 | 0.06% | 290,550 |
| Jul 9, 2025 | 17.02 | 17.21 | 16.94 | 17.08 | 17.08 | 0.23% | 377,436 |
| Jul 8, 2025 | 17.07 | 17.23 | 16.95 | 17.04 | 17.04 | -0.35% | 684,844 |
| Jul 7, 2025 | 17.27 | 17.40 | 17.03 | 17.10 | 17.10 | -1.38% | 421,348 |
| Jul 3, 2025 | 17.11 | 17.44 | 17.02 | 17.34 | 17.34 | 1.11% | 317,525 |
| Jul 2, 2025 | 17.03 | 17.19 | 16.79 | 17.15 | 17.15 | 1.12% | 412,003 |
| Jul 1, 2025 | 16.80 | 17.04 | 16.63 | 16.96 | 16.96 | 1.01% | 372,762 |
| Jun 30, 2025 | 16.80 | 16.81 | 16.49 | 16.79 | 16.79 | 0.36% | 405,626 |
| Jun 27, 2025 | 16.98 | 17.04 | 16.66 | 16.73 | 16.73 | -1.24% | 2,830,522 |
| Jun 26, 2025 | 16.61 | 16.96 | 16.56 | 16.94 | 16.94 | 2.17% | 485,958 |
| Jun 25, 2025 | 16.92 | 17.01 | 16.54 | 16.58 | 16.58 | -2.59% | 408,227 |
| Jun 24, 2025 | 16.87 | 17.02 | 16.75 | 17.02 | 17.02 | 0.89% | 357,510 |
| Jun 23, 2025 | 16.75 | 16.96 | 16.47 | 16.87 | 16.87 | 0.78% | 314,343 |
| Jun 20, 2025 | 16.93 | 17.02 | 16.67 | 16.74 | 16.74 | -0.77% | 1,232,150 |
| Jun 18, 2025 | 16.66 | 17.00 | 16.62 | 16.87 | 16.87 | 1.50% | 418,731 |
| Jun 17, 2025 | 16.89 | 16.90 | 16.56 | 16.62 | 16.62 | -1.42% | 303,046 |
| Jun 16, 2025 | 16.86 | 17.01 | 16.77 | 16.86 | 16.86 | 0.54% | 570,447 |
| Jun 13, 2025 | 16.91 | 17.01 | 16.64 | 16.77 | 16.77 | -1.64% | 356,273 |
| Jun 12, 2025 | 17.07 | 17.20 | 16.97 | 17.05 | 17.05 | -0.35% | 357,119 |
| Jun 11, 2025 | 17.27 | 17.40 | 17.07 | 17.11 | 17.11 | -0.87% | 556,641 |
| Jun 10, 2025 | 17.16 | 17.36 | 16.99 | 17.26 | 17.26 | 1.29% | 384,685 |
| Jun 9, 2025 | 16.76 | 17.12 | 16.59 | 17.04 | 17.04 | 1.79% | 351,875 |
| Jun 6, 2025 | 16.87 | 16.97 | 16.69 | 16.74 | 16.74 | -0.06% | 237,187 |
| Jun 5, 2025 | 16.70 | 16.80 | 16.50 | 16.75 | 16.75 | 0.24% | 365,705 |
| Jun 4, 2025 | 16.66 | 16.74 | 16.59 | 16.71 | 16.71 | - | 220,757 |
| Jun 3, 2025 | 16.68 | 16.76 | 16.45 | 16.71 | 16.71 | - | 268,445 |
| Jun 2, 2025 | 16.64 | 16.78 | 16.52 | 16.71 | 16.71 | -0.48% | 282,308 |
| May 30, 2025 | 16.81 | 16.90 | 16.67 | 16.79 | 16.79 | -0.18% | 440,185 |
| May 29, 2025 | 16.68 | 16.88 | 16.67 | 16.82 | 16.82 | 0.72% | 240,641 |
| May 28, 2025 | 16.78 | 16.86 | 16.57 | 16.70 | 16.70 | -0.24% | 310,190 |
| May 27, 2025 | 16.68 | 16.81 | 16.53 | 16.74 | 16.74 | 1.64% | 387,547 |
| May 23, 2025 | 16.30 | 16.56 | 16.26 | 16.47 | 16.47 | 0.55% | 661,938 |
| May 22, 2025 | 16.41 | 16.46 | 16.18 | 16.38 | 16.38 | -0.49% | 561,576 |
| May 21, 2025 | 16.99 | 17.08 | 16.45 | 16.46 | 16.46 | -3.40% | 371,596 |
| May 20, 2025 | 17.04 | 17.18 | 16.97 | 17.04 | 17.04 | -0.70% | 304,333 |
| May 19, 2025 | 17.06 | 17.25 | 16.95 | 17.16 | 17.16 | -0.29% | 282,994 |
| May 16, 2025 | 17.05 | 17.22 | 16.99 | 17.21 | 17.21 | 1.00% | 362,471 |
| May 15, 2025 | 16.83 | 17.04 | 16.78 | 17.04 | 17.04 | 0.71% | 369,350 |
| May 14, 2025 | 16.92 | 16.95 | 16.60 | 16.92 | 16.70 | -0.76% | 632,434 |
| May 13, 2025 | 17.27 | 17.34 | 16.88 | 17.05 | 16.83 | -0.87% | 631,095 |